Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.647 4.676 4.521 4.533 20,775,560 -0.16(-3.47%)
Nov 29, 2017 4.593 4.738 4.591 4.697 26,918,446 +0.12(+2.63%)
Nov 28, 2017 4.372 4.586 4.372 4.576 24,444,238 +0.20(+4.68%)
Nov 27, 2017 4.377 4.191 4.372 24,294,156 +0.18(+4.31%)
Nov 24, 2017 4.194 4.374 4.175 4.191 26,908,084 +0.01(+0.29%)
Nov 22, 2017 4.295 4.499 4.163 4.179 83,713,904 +0.15(+3.83%)
Nov 21, 2017 3.970 4.039 3.912 4.025 37,619,492 +0.07(+1.76%)
Nov 20, 2017 3.946 3.960 3.857 3.956 15,768,561 +0.03(+0.80%)
Nov 17, 2017 3.924 3.989 3.886 3.924 13,276,487 +0.03(+0.80%)
Nov 16, 2017 3.852 4.040 3.852 3.893 20,178,266 +0.04(+1.13%)
Nov 15, 2017 3.869 3.969 3.814 3.850 15,882,464 -0.05(-1.17%)
Nov 14, 2017 3.874 3.941 3.814 3.895 14,617,801 -0.00(-0.06%)
Nov 13, 2017 3.953 4.052 3.828 3.898 18,181,454 -0.06(-1.40%)
Nov 10, 2017 4.191 4.191 3.903 3.953 24,053,260 -0.27(-6.43%)
Nov 09, 2017 4.124 4.327 4.117 4.225 11,898,400 +0.09(+2.09%)
Nov 08, 2017 4.131 4.160 4.086 4.138 9,269,423 +0.02(+0.53%)
Nov 07, 2017 4.302 4.329 4.107 4.117 11,816,952 -0.17(-4.04%)
Nov 06, 2017 4.348 4.381 4.261 4.290 12,671,956 -0.06(-1.49%)
Nov 03, 2017 4.451 4.463 4.355 4.355 8,396,931 -0.10(-2.22%)
Nov 02, 2017 4.475 4.475 4.384 4.454 12,071,980 -0.02(-0.48%)
Nov 01, 2017 4.492 4.560 4.458 4.475 10,343,412 -0.02(-0.48%)
Oct 31, 2017 4.545 4.581 4.473 4.497 9,117,559 -0.02(-0.43%)
Oct 30, 2017 4.675 4.685 4.475 4.516 9,358,987 -0.14(-2.95%)
Oct 27, 2017 4.668 4.680 4.552 4.653 9,268,962 -0.04(-0.87%)
Oct 26, 2017 4.704 4.750 4.637 4.694 8,903,199 -0.02(-0.51%)
Oct 25, 2017 4.803 4.812 4.653 4.718 10,716,082 -0.08(-1.75%)
Oct 24, 2017 4.913 4.928 4.798 4.803 7,070,354 -0.08(-1.58%)
Oct 23, 2017 4.846 4.945 4.846 4.880 7,080,212 +0.04(+0.75%)
Oct 20, 2017 4.843 4.889 4.822 4.843 7,024,861 +0.02(+0.40%)
Oct 19, 2017 4.815 4.848 4.795 4.824 5,285,084 +0.00(+0.00%)
Oct 18, 2017 4.745 4.834 4.721 4.824 7,947,343 +0.09(+1.98%)
Oct 17, 2017 4.682 4.740 4.656 4.730 5,199,693 +0.06(+1.29%)
Oct 16, 2017 4.738 4.740 4.620 4.670 6,295,343 -0.07(-1.52%)
Oct 13, 2017 4.726 4.758 4.694 4.742 4,542,416 +0.05(+1.08%)
Oct 12, 2017 4.714 4.738 4.649 4.692 7,380,317 -0.02(-0.46%)
Oct 11, 2017 4.865 4.865 4.682 4.714 9,596,372 -0.15(-3.16%)
Oct 10, 2017 4.858 4.881 4.800 4.868 7,328,403 +0.02(+0.40%)
Oct 09, 2017 4.829 4.871 4.810 4.848 7,480,728 +0.03(+0.65%)
Oct 06, 2017 4.911 4.930 4.817 4.817 6,865,146 -0.12(-2.44%)
Oct 05, 2017 4.884 4.940 4.865 4.937 4,763,231 +0.06(+1.33%)
Oct 04, 2017 4.834 4.882 4.819 4.872 4,920,007 +0.01(+0.20%)
Oct 03, 2017 4.933 4.935 4.834 4.863 5,778,190 -0.06(-1.27%)
Oct 02, 2017 4.969 4.976 4.896 4.925 6,482,210 -0.05(-0.92%)
Sep 29, 2017 5.005 5.017 4.937 4.971 6,507,396 -0.03(-0.63%)
Sep 28, 2017 5.007 5.036 4.959 5.002 7,152,387 -0.01(-0.29%)
Sep 27, 2017 5.000 5.046 4.933 5.017 8,513,281 +0.05(+0.97%)
Sep 26, 2017 4.945 4.997 4.894 4.969 8,853,621 +0.05(+1.03%)
Sep 25, 2017 4.819 4.925 4.815 4.918 4,815,984 +0.10(+2.15%)
Sep 22, 2017 4.781 4.821 4.779 4.815 4,160,578 +0.03(+0.60%)
Sep 21, 2017 4.812 4.858 4.781 4.786 5,883,996 -0.05(-1.04%)
Sep 20, 2017 4.843 4.857 4.813 4.836 5,049,873 -0.02(-0.45%)
Sep 19, 2017 4.853 4.875 4.793 4.858 5,654,704 +0.00(+0.10%)
Sep 18, 2017 4.906 4.964 4.836 4.853 8,710,667 -0.03(-0.59%)
Sep 15, 2017 4.829 4.918 4.812 4.882 10,412,590 +0.05(+1.05%)
Sep 14, 2017 4.827 4.884 4.786 4.831 7,986,918 +0.01(+0.30%)
Sep 13, 2017 4.716 4.822 4.704 4.817 7,297,535 +0.12(+2.51%)
Sep 12, 2017 4.634 4.798 4.622 4.699 13,911,649 +0.08(+1.72%)
Sep 11, 2017 4.622 4.680 4.603 4.620 9,162,736 +0.01(+0.26%)
Sep 08, 2017 4.535 4.617 4.509 4.608 9,223,186 +0.07(+1.59%)
Sep 07, 2017 4.576 4.653 4.526 4.535 11,649,627 -0.10(-2.05%)
Sep 06, 2017 4.549 4.633 4.547 4.631 12,199,161 +0.10(+2.11%)
Sep 05, 2017 4.475 4.540 4.443 4.535 11,081,125 +0.06(+1.45%)
Sep 01, 2017 4.453 4.511 4.453 4.470 9,792,702 +0.04(+0.92%)
Aug 31, 2017 4.508 4.518 4.422 4.429 10,982,677 -0.07(-1.54%)
Aug 30, 2017 4.489 4.542 4.473 4.499 9,230,724 +0.01(+0.21%)
Aug 29, 2017 4.532 4.566 4.463 4.489 19,495,382 -0.10(-2.09%)
Aug 28, 2017 4.647 4.717 4.540 4.585 21,799,968 -0.06(-1.29%)
Aug 25, 2017 4.765 4.774 4.482 4.645 85,623,912 -0.57(-10.93%)
Aug 24, 2017 5.208 5.296 5.184 5.215 17,642,994 +0.07(+1.40%)
Aug 23, 2017 5.169 5.224 5.078 5.143 10,155,964 -0.04(-0.74%)
Aug 22, 2017 5.057 5.193 5.050 5.181 10,330,422 +0.16(+3.15%)
Aug 21, 2017 5.066 5.114 5.021 5.023 6,822,799 -0.06(-1.13%)
Aug 18, 2017 5.040 5.107 5.021 5.081 8,868,891 +0.03(+0.57%)
Aug 17, 2017 5.117 5.186 5.028 5.052 8,101,009 -0.07(-1.36%)
Aug 16, 2017 5.057 5.145 5.047 5.121 10,188,550 +0.11(+2.20%)
Aug 15, 2017 5.196 5.212 4.975 5.011 16,239,459 -0.22(-4.21%)
Aug 14, 2017 5.255 5.265 5.199 5.231 6,406,569 +0.02(+0.41%)
Aug 11, 2017 5.085 5.227 5.045 5.210 6,763,031 +0.07(+1.35%)
Aug 10, 2017 5.246 5.246 5.138 5.141 6,353,818 -0.15(-2.76%)
Aug 09, 2017 5.208 5.296 5.176 5.287 6,279,478 +0.03(+0.64%)
Aug 08, 2017 5.315 5.356 5.243 5.253 5,944,337 -0.06(-1.04%)
Aug 07, 2017 5.253 5.328 5.226 5.308 5,336,028 +0.06(+1.09%)
Aug 04, 2017 5.215 5.294 5.193 5.251 4,748,214 +0.06(+1.25%)
Aug 03, 2017 5.105 5.224 5.105 5.186 4,378,533 +0.07(+1.31%)
Aug 02, 2017 5.105 5.176 5.093 5.119 4,661,382 +0.00(+0.09%)
Aug 01, 2017 5.193 5.193 5.061 5.114 12,778,522 -0.08(-1.52%)
Jul 31, 2017 5.160 5.210 5.126 5.193 5,728,602 +0.05(+0.88%)
Jul 28, 2017 5.181 5.203 5.124 5.148 5,156,697 -0.05(-0.92%)
Jul 27, 2017 5.050 5.209 5.035 5.196 16,031,630 +0.16(+3.14%)
Jul 26, 2017 5.095 5.106 5.016 5.038 7,394,074 -0.05(-1.03%)
Jul 25, 2017 5.026 5.117 5.014 5.090 8,793,783 +0.11(+2.21%)
Jul 24, 2017 4.956 5.027 4.944 4.980 6,617,100 +0.00(+0.10%)
Jul 21, 2017 5.061 5.071 4.961 4.975 14,935,165 -0.08(-1.52%)
Jul 20, 2017 5.100 5.109 5.052 5.052 7,749,826 -0.06(-1.17%)
Jul 19, 2017 5.064 5.141 5.042 5.112 4,063,247 +0.06(+1.23%)
Jul 18, 2017 5.119 5.121 5.023 5.050 4,607,641 -0.05(-0.89%)
Jul 17, 2017 5.035 5.167 5.023 5.095 7,222,460 +0.06(+1.24%)
Jul 14, 2017 5.088 5.105 5.021 5.033 5,136,686 -0.03(-0.66%)
Jul 13, 2017 5.085 5.131 5.038 5.066 7,306,745 +0.04(+0.81%)
Jul 12, 2017 5.064 5.090 5.023 5.026 4,542,144 +0.01(+0.14%)
Jul 11, 2017 5.018 5.044 4.982 5.018 4,876,858 +0.02(+0.34%)
Jul 10, 2017 5.002 5.033 4.978 5.002 6,876,940 -0.00(-0.10%)
Jul 07, 2017 5.064 5.095 4.994 5.006 7,751,522 -0.05(-0.99%)
Jul 06, 2017 5.117 5.157 5.045 5.057 6,300,533 -0.09(-1.81%)
Jul 05, 2017 5.162 5.198 5.119 5.150 11,210,775 -0.02(-0.42%)
Jul 03, 2017 5.212 5.267 5.162 5.172 5,886,487 -0.00(-0.05%)
Jun 30, 2017 5.208 5.220 5.120 5.174 4,807,836 +0.00(+0.00%)
Jun 29, 2017 5.162 5.215 5.095 5.174 7,238,757 +0.02(+0.46%)
Jun 28, 2017 5.148 5.210 5.131 5.150 13,204,141 +0.03(+0.61%)
Jun 27, 2017 5.045 5.146 5.038 5.119 7,299,110 +0.06(+1.18%)
Jun 26, 2017 4.949 5.069 4.947 5.059 9,636,196 +0.11(+2.32%)
Jun 23, 2017 4.901 4.947 4.851 4.944 7,299,912 +0.03(+0.54%)
Jun 22, 2017 4.906 4.976 4.894 4.918 17,589,620 +0.02(+0.39%)
Jun 21, 2017 4.947 5.016 4.858 4.899 9,164,370 -0.04(-0.87%)
Jun 20, 2017 4.961 4.974 4.901 4.942 7,501,989 -0.04(-0.77%)
Jun 19, 2017 4.944 5.021 4.872 4.980 8,911,701 +0.05(+1.02%)
Jun 16, 2017 5.057 5.069 4.908 4.930 15,382,490 -0.15(-2.97%)
Jun 15, 2017 5.152 5.184 5.061 5.081 9,694,518 -0.10(-1.90%)
Jun 14, 2017 5.258 5.258 5.088 5.179 10,362,820 -0.08(-1.59%)
Jun 13, 2017 5.215 5.308 5.164 5.263 8,012,264 +0.06(+1.24%)
Jun 12, 2017 5.253 5.303 5.169 5.198 13,708,231 -0.07(-1.36%)
Jun 09, 2017 5.107 5.288 5.100 5.270 12,345,018 +0.15(+2.99%)
Jun 08, 2017 5.303 5.370 5.107 5.117 15,114,255 -0.16(-3.04%)
Jun 07, 2017 5.258 5.318 5.227 5.277 9,000,521 +0.03(+0.64%)
Jun 06, 2017 5.327 5.354 5.241 5.243 12,970,033 -0.14(-2.58%)
Jun 05, 2017 5.327 5.404 5.258 5.382 8,169,264 -0.02(-0.42%)
Jun 02, 2017 5.419 5.431 5.329 5.405 9,858,674 -0.03(-0.48%)
Jun 01, 2017 5.281 5.474 5.272 5.431 15,480,910 +0.15(+2.89%)
May 31, 2017 5.398 5.411 5.219 5.279 22,675,762 -0.10(-1.91%)
May 30, 2017 5.288 5.467 5.286 5.381 23,821,748 +0.08(+1.58%)
May 26, 2017 5.274 5.343 5.067 5.298 59,607,992 -0.33(-5.93%)
May 25, 2017 5.627 5.644 5.419 5.632 32,370,564 +0.22(+4.01%)
May 24, 2017 5.391 5.453 5.348 5.415 10,271,417 +0.01(+0.22%)
May 23, 2017 5.810 5.810 5.396 5.403 23,633,520 -0.33(-5.78%)
May 22, 2017 5.806 5.865 5.732 5.734 10,300,437 -0.04(-0.70%)
May 19, 2017 5.675 5.795 5.622 5.775 11,197,790 +0.10(+1.85%)
May 18, 2017 5.708 5.734 5.608 5.670 7,328,068 -0.01(-0.25%)
May 17, 2017 5.834 5.813 5.663 5.684 9,259,591 -0.15(-2.57%)
May 16, 2017 5.801 5.844 5.698 5.834 8,534,002 +0.03(+0.45%)
May 15, 2017 5.756 5.884 5.746 5.808 8,973,013 +0.08(+1.37%)
May 12, 2017 5.789 5.806 5.670 5.729 7,634,543 -0.08(-1.31%)
May 11, 2017 5.987 6.035 5.779 5.806 12,782,662 -0.14(-2.40%)
May 10, 2017 5.851 5.992 5.827 5.949 10,104,966 +0.11(+1.88%)
May 09, 2017 5.801 5.899 5.744 5.839 8,180,590 +0.03(+0.45%)
May 08, 2017 5.722 5.834 5.684 5.813 9,293,081 +0.09(+1.58%)
May 05, 2017 5.651 5.725 5.622 5.722 4,911,675 +0.10(+1.82%)
May 04, 2017 5.717 5.756 5.610 5.620 6,140,106 -0.10(-1.67%)
May 03, 2017 5.593 5.722 5.574 5.715 13,118,731 +0.13(+2.26%)
May 02, 2017 5.443 5.615 5.422 5.589 7,499,875 +0.16(+2.90%)
May 01, 2017 5.429 5.541 5.379 5.431 11,512,360 +0.02(+0.40%)
Apr 28, 2017 5.505 5.505 5.357 5.410 13,020,154 -0.10(-1.77%)
Apr 27, 2017 5.644 5.653 5.493 5.508 12,458,240 -0.13(-2.33%)
Apr 26, 2017 5.584 5.716 5.558 5.639 9,276,103 +0.06(+1.07%)
Apr 25, 2017 5.560 5.601 5.508 5.579 6,047,872 +0.04(+0.78%)
Apr 24, 2017 5.579 5.601 5.474 5.536 11,393,194 +0.01(+0.13%)
Apr 21, 2017 5.541 5.548 5.469 5.529 7,410,526 +0.00(+0.00%)
Apr 20, 2017 5.472 5.585 5.472 5.529 7,996,657 +0.10(+1.80%)
Apr 19, 2017 5.465 5.515 5.427 5.431 7,048,231 -0.01(-0.26%)
Apr 18, 2017 5.446 5.479 5.391 5.446 8,330,847 -0.01(-0.22%)
Apr 17, 2017 5.353 5.472 5.341 5.458 14,908,091 +0.12(+2.28%)
Apr 13, 2017 5.260 5.350 5.241 5.336 15,365,913 +0.07(+1.40%)
Apr 12, 2017 5.288 5.288 5.214 5.262 7,898,148 -0.01(-0.18%)
Apr 11, 2017 5.198 5.281 5.169 5.272 11,401,360 +0.05(+1.05%)
Apr 10, 2017 5.150 5.274 5.140 5.217 9,836,512 +0.05(+1.02%)
Apr 07, 2017 5.202 5.250 5.150 5.164 15,747,309 -0.04(-0.82%)
Apr 06, 2017 5.236 5.286 5.183 5.207 13,824,862 +0.02(+0.37%)
Apr 05, 2017 5.291 5.314 5.183 5.188 9,096,898 -0.05(-1.00%)
Apr 04, 2017 5.231 5.295 5.183 5.241 9,381,869 -0.00(-0.09%)
Apr 03, 2017 5.369 5.393 5.225 5.245 11,362,602 -0.13(-2.44%)
Mar 31, 2017 5.355 5.422 5.334 5.376 12,306,540 +0.02(+0.40%)
Mar 30, 2017 5.221 5.362 5.212 5.355 9,320,944 +0.12(+2.32%)
Mar 29, 2017 5.193 5.279 5.143 5.233 13,665,994 +0.05(+1.06%)
Mar 28, 2017 4.978 5.193 4.943 5.179 17,945,252 +0.21(+4.17%)
Mar 27, 2017 4.847 5.028 4.826 4.971 29,200,032 +0.04(+0.72%)
Mar 24, 2017 5.095 5.140 4.926 4.935 66,874,736 -0.78(-13.61%)
Mar 23, 2017 5.758 5.827 5.675 5.713 19,472,456 -0.03(-0.54%)
Mar 22, 2017 5.727 5.748 5.665 5.744 8,566,667 +0.02(+0.33%)
Mar 21, 2017 5.729 5.756 5.582 5.725 11,957,557 +0.03(+0.54%)
Mar 20, 2017 5.880 5.922 5.664 5.694 17,264,134 -0.18(-3.08%)
Mar 17, 2017 5.791 5.882 5.770 5.875 22,770,794 +0.09(+1.57%)
Mar 16, 2017 5.863 5.865 5.732 5.784 13,144,936 -0.10(-1.66%)
Mar 15, 2017 5.880 5.908 5.794 5.882 12,148,700 +0.03(+0.45%)
Mar 14, 2017 5.765 5.874 5.722 5.856 7,759,500 +0.09(+1.53%)
Mar 13, 2017 5.906 5.913 5.748 5.767 16,525,488 -0.24(-3.93%)
Mar 10, 2017 5.889 6.032 5.872 6.004 12,789,645 +0.07(+1.10%)
Mar 09, 2017 5.938 5.995 5.895 5.938 10,096,967 +0.00(+0.00%)
Mar 08, 2017 5.879 5.977 5.845 5.938 10,022,013 +0.08(+1.34%)
Mar 07, 2017 5.888 5.907 5.800 5.860 9,744,830 -0.06(-0.96%)
Mar 06, 2017 6.004 6.009 5.869 5.917 9,580,565 -0.09(-1.46%)
Mar 03, 2017 5.952 6.014 5.940 6.004 7,709,097 +0.07(+1.20%)
Mar 02, 2017 5.812 5.962 5.807 5.933 10,421,797 +0.12(+2.04%)
Mar 01, 2017 5.836 5.921 5.767 5.814 14,067,490 +0.01(+0.16%)
Feb 28, 2017 6.254 6.254 5.598 5.805 32,659,804 -0.49(-7.84%)
Feb 27, 2017 6.225 6.337 6.099 6.299 9,689,217 +0.06(+0.91%)
Feb 24, 2017 6.069 6.294 6.045 6.242 8,385,827 +0.17(+2.82%)
Feb 23, 2017 6.251 6.256 6.061 6.071 10,366,302 -0.17(-2.67%)
Feb 22, 2017 6.223 6.247 6.180 6.237 5,802,158 +0.01(+0.15%)
Feb 21, 2017 6.137 6.235 6.116 6.228 11,452,976 +0.15(+2.54%)
Feb 17, 2017 6.073 6.073 6.073 0 +0.04(+0.59%)
Feb 16, 2017 6.104 6.147 6.009 6.038 7,560,826 -0.09(-1.40%)
Feb 15, 2017 6.116 6.194 6.066 6.123 9,039,024 +0.01(+0.16%)
Feb 14, 2017 6.002 6.145 5.997 6.114 6,495,565 +0.09(+1.46%)
Feb 13, 2017 6.116 6.140 6.008 6.026 6,192,586 -0.07(-1.13%)
Feb 10, 2017 6.061 6.116 6.007 6.095 6,403,690 +0.06(+1.06%)
Feb 09, 2017 5.888 6.033 5.879 6.031 6,266,029 +0.14(+2.42%)
Feb 08, 2017 5.841 5.904 5.828 5.888 5,845,266 +0.04(+0.65%)
Feb 07, 2017 5.867 5.937 5.822 5.850 9,176,390 -0.01(-0.20%)
Feb 06, 2017 5.876 5.925 5.824 5.862 7,176,527 -0.01(-0.24%)
Feb 03, 2017 5.784 5.914 5.767 5.876 9,442,154 +0.09(+1.48%)
Feb 02, 2017 5.793 5.838 5.765 5.791 6,954,477 +0.02(+0.33%)
Feb 01, 2017 5.817 5.851 5.719 5.772 7,380,246 -0.05(-0.78%)
Jan 31, 2017 5.696 5.829 5.667 5.817 6,723,455 +0.07(+1.28%)
Jan 30, 2017 5.729 5.755 5.670 5.743 7,289,049 -0.03(-0.53%)
Jan 27, 2017 5.767 5.819 5.691 5.774 11,238,584 +0.02(+0.37%)
Jan 26, 2017 5.760 5.864 5.729 5.753 13,305,633 +0.01(+0.21%)
Jan 25, 2017 5.700 5.753 5.684 5.741 7,946,009 +0.07(+1.26%)
Jan 24, 2017 5.686 5.736 5.634 5.670 12,001,582 -0.01(-0.25%)
Jan 23, 2017 5.622 5.700 5.570 5.684 9,203,861 +0.08(+1.48%)
Jan 20, 2017 5.572 5.613 5.541 5.601 10,803,856 +0.06(+1.16%)
Jan 19, 2017 5.589 5.627 5.506 5.537 8,430,519 -0.04(-0.77%)
Jan 18, 2017 5.534 5.609 5.439 5.579 9,184,987 +0.04(+0.64%)
Jan 17, 2017 5.401 5.641 5.387 5.544 20,974,724 +0.14(+2.68%)
Jan 13, 2017 5.399 5.399 5.399 0 -0.47(-8.05%)
Jan 12, 2017 5.845 5.924 5.838 5.871 11,127,355 +0.03(+0.45%)
Jan 11, 2017 5.876 5.969 5.819 5.845 10,706,225 -0.01(-0.12%)
Jan 10, 2017 5.824 5.961 5.805 5.852 9,443,944 +0.04(+0.61%)
Jan 09, 2017 5.843 5.857 5.779 5.817 6,932,845 -0.01(-0.12%)
Jan 06, 2017 5.974 5.978 5.819 5.824 9,828,133 -0.11(-1.92%)
Jan 05, 2017 6.071 6.071 5.914 5.938 12,788,978 -0.22(-3.55%)
Jan 04, 2017 6.076 6.187 6.076 6.156 9,445,775 +0.13(+2.17%)
Jan 03, 2017 6.042 6.050 5.942 6.026 8,173,478 +0.03(+0.44%)
Dec 30, 2016 6.000 6.000 6.000 0 -0.02(-0.32%)
Dec 29, 2016 5.995 6.118 5.995 6.019 7,219,838 +0.02(+0.28%)
Dec 28, 2016 6.126 6.164 5.957 6.002 7,225,239 -0.16(-2.62%)
Dec 27, 2016 6.035 6.175 6.033 6.164 6,720,205 +0.13(+2.13%)
Dec 23, 2016 6.035 6.035 6.035 0 +0.08(+1.40%)
Dec 22, 2016 6.263 6.263 5.947 5.952 9,668,571 -0.32(-5.04%)
Dec 21, 2016 6.192 6.304 6.140 6.268 7,913,194 +0.06(+1.03%)
Dec 20, 2016 6.142 6.213 6.137 6.204 4,339,643 +0.05(+0.85%)
Dec 19, 2016 6.035 6.154 6.035 6.152 5,539,294 +0.11(+1.89%)
Dec 16, 2016 6.021 6.099 6.007 6.038 14,244,348 +0.02(+0.32%)
Dec 15, 2016 6.002 6.107 5.962 6.019 8,272,443 +0.01(+0.24%)
Dec 14, 2016 6.256 6.275 5.982 6.004 9,992,040 -0.26(-4.21%)
Dec 13, 2016 6.297 6.376 6.254 6.268 10,101,716 -0.01(-0.11%)
Dec 12, 2016 6.190 6.287 6.121 6.275 9,035,887 +0.10(+1.54%)
Dec 09, 2016 6.152 6.254 6.121 6.180 10,322,011 +0.01(+0.19%)
Dec 08, 2016 6.175 6.217 6.066 6.168 13,052,574 +0.01(+0.12%)
Dec 07, 2016 5.978 6.202 5.976 6.161 11,784,660 +0.25(+4.22%)
Dec 06, 2016 5.855 5.921 5.841 5.912 6,344,267 +0.09(+1.51%)
Dec 05, 2016 5.805 5.909 5.772 5.824 9,832,074 +0.06(+1.03%)
Dec 02, 2016 5.845 5.898 5.731 5.765 6,621,955 -0.09(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.